Skip to main content

Invivyd, Inc. - Common Stock (NQ: IVVD )

1.930 -0.080 (-3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.000 2.030 1.920 1.930 460,072 -0.08(-3.98%)
May 23, 2024 2.150 2.185 1.942 2.010 769,584 -0.15(-6.94%)
May 22, 2024 2.150 2.240 2.130 2.160 366,274 -0.05(-2.26%)
May 21, 2024 2.270 2.290 2.180 2.210 263,748 -0.04(-1.78%)
May 20, 2024 2.350 2.400 2.225 2.250 473,152 -0.15(-6.25%)
May 17, 2024 2.400 2.450 2.370 2.400 414,505 -0.05(-2.04%)
May 16, 2024 2.400 2.470 2.400 2.450 379,037 -0.01(-0.41%)
May 15, 2024 2.420 2.630 2.395 2.460 451,397 +0.03(+1.23%)
May 14, 2024 2.370 2.450 2.340 2.430 417,674 +0.06(+2.53%)
May 13, 2024 2.270 2.390 2.220 2.370 373,266 +0.11(+4.87%)
May 10, 2024 2.400 2.480 2.170 2.260 443,681 -0.16(-6.61%)
May 09, 2024 2.500 2.530 2.400 2.420 233,514 -0.11(-4.35%)
May 08, 2024 2.460 2.570 2.400 2.530 342,625 +0.02(+0.80%)
May 07, 2024 2.370 2.510 2.320 2.510 624,793 +0.15(+6.36%)
May 06, 2024 2.400 2.430 2.340 2.360 178,837 -0.06(-2.48%)
May 03, 2024 2.390 2.540 2.390 2.420 345,458 +0.05(+2.11%)
May 02, 2024 2.470 2.470 2.310 2.370 765,863 -0.05(-2.07%)
May 01, 2024 2.200 2.480 2.200 2.420 525,340 +0.20(+9.01%)
Apr 30, 2024 2.220 2.275 2.070 2.220 997,673 +0.14(+6.73%)
Apr 29, 2024 2.150 2.209 2.060 2.080 459,640 -0.07(-3.26%)
Apr 26, 2024 2.060 2.230 2.060 2.150 323,800 +0.08(+3.86%)
Apr 25, 2024 2.090 2.100 2.000 2.070 807,354 -0.06(-2.82%)
Apr 24, 2024 2.340 2.340 2.120 2.130 392,923 -0.14(-6.17%)
Apr 23, 2024 2.240 2.380 2.240 2.270 830,160 +0.08(+3.65%)
Apr 22, 2024 2.320 2.350 2.160 2.190 1,408,627 -0.11(-4.78%)
Apr 19, 2024 2.360 2.450 2.260 2.300 1,059,102 -0.05(-2.13%)
Apr 18, 2024 2.440 2.470 2.330 2.350 475,109 -0.13(-5.24%)
Apr 17, 2024 2.750 2.750 2.470 2.480 1,000,769 -0.22(-8.15%)
Apr 16, 2024 2.750 2.810 2.600 2.700 930,603 -0.11(-3.91%)
Apr 15, 2024 2.960 3.010 2.750 2.810 487,164 -0.14(-4.75%)
Apr 12, 2024 2.980 3.120 2.870 2.950 921,593 -0.10(-3.44%)
Apr 11, 2024 3.030 3.139 2.990 3.055 1,004,816 +0.05(+1.50%)
Apr 10, 2024 3.030 3.080 2.940 3.010 1,231,788 -0.01(-0.33%)
Apr 09, 2024 3.090 3.147 2.910 3.020 2,006,903 -0.04(-1.31%)
Apr 08, 2024 3.320 3.349 3.020 3.060 1,253,784 -0.24(-7.27%)
Apr 05, 2024 3.770 3.930 3.280 3.300 997,183 -0.28(-7.82%)
Apr 04, 2024 3.980 3.980 3.530 3.580 589,808 -0.35(-8.91%)
Apr 03, 2024 3.820 4.030 3.820 3.930 347,935 +0.12(+3.15%)
Apr 02, 2024 4.200 4.240 3.740 3.810 714,738 -0.44(-10.35%)
Apr 01, 2024 4.700 4.740 4.230 4.250 852,218 -0.19(-4.28%)
Mar 28, 2024 3.960 4.450 4.435 4.440 1,499,580 +0.44(+11.00%)
Mar 27, 2024 3.750 4.070 3.660 4.000 1,281,657 +0.34(+9.29%)
Mar 26, 2024 3.870 4.060 3.630 3.660 3,004,452 +0.43(+13.31%)
Mar 25, 2024 4.020 4.266 3.180 3.230 2,232,375 -1.13(-25.92%)
Mar 22, 2024 3.070 4.400 3.010 4.360 3,692,215 +1.27(+41.10%)
Mar 21, 2024 3.020 3.200 3.010 3.090 590,157 -0.09(-2.83%)
Mar 20, 2024 3.390 3.390 3.160 3.180 454,647 -0.13(-3.93%)
Mar 19, 2024 3.340 3.450 3.300 3.310 356,343 -0.01(-0.30%)
Mar 18, 2024 3.470 3.520 3.320 3.320 235,165 -0.28(-7.78%)
Mar 15, 2024 3.640 3.705 3.530 3.600 337,934 -0.05(-1.37%)
Mar 14, 2024 3.680 3.715 3.606 3.650 147,408 -0.04(-1.08%)
Mar 13, 2024 3.620 3.785 3.620 3.690 181,325 +0.07(+1.93%)
Mar 12, 2024 3.730 3.760 3.620 3.620 269,113 -0.10(-2.69%)
Mar 11, 2024 3.760 3.875 3.620 3.720 200,363 +0.03(+0.81%)
Mar 08, 2024 3.820 3.921 3.660 3.690 184,139 -0.12(-3.15%)
Mar 07, 2024 3.820 3.900 3.730 3.810 223,093 -0.01(-0.26%)
Mar 06, 2024 3.760 3.830 3.640 3.820 161,177 +0.03(+0.79%)
Mar 05, 2024 3.920 4.020 3.760 3.790 332,696 -0.18(-4.53%)
Mar 04, 2024 4.070 4.070 3.855 3.970 200,618 -0.10(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.